CRF - Cornerstone Total Return Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201910.6110.6610.6010.6510.65250,500
Oct 17, 201910.6710.6810.6010.6210.62262,100
Oct 16, 201910.7010.7210.5810.6210.62404,200
Oct 15, 201910.7110.8110.6910.7210.72273,600
Oct 14, 201910.7610.7610.7010.7110.71112,700
Oct 11, 201910.7810.7910.7010.7010.70552,000
Oct 11, 20190.199 Dividend
Oct 10, 201910.9211.0310.8610.9210.72527,500
Oct 09, 201911.0111.0210.9310.9310.73229,600
Oct 08, 201911.0111.0110.9310.9610.76249,300
Oct 07, 201911.0711.0911.0011.0310.83260,100
Oct 04, 201910.9811.0310.9711.0210.82138,700
Oct 03, 201910.9010.9510.7610.9510.75322,100
Oct 02, 201910.9410.9710.7510.8610.66359,100
Oct 01, 201911.0011.0810.9210.9410.74304,200
Sep 30, 201910.8211.0210.8010.9910.79352,600
Sep 27, 201910.8610.8810.7610.7910.59261,500
Sep 26, 201910.9010.9010.7410.8510.65292,500
Sep 25, 201910.9611.0010.8010.8310.63662,200
Sep 24, 201910.9911.0310.9410.9510.75217,300
Sep 23, 201911.0011.0810.9810.9810.78260,500
Sep 20, 201911.0811.0910.9911.0410.84184,700
Sep 19, 201911.0811.0911.0211.0310.83150,800
Sep 18, 201911.0511.0711.0011.0510.85157,700
Sep 17, 201911.0711.0811.0311.0510.85147,300
Sep 16, 201911.0511.0910.9411.0910.89412,200
Sep 13, 201911.2011.2111.0911.1010.90324,300
Sep 13, 20190.199 Dividend
Sep 12, 201911.4011.4711.3411.3810.98444,700
Sep 11, 201911.4211.4211.3811.3910.99272,700
Sep 10, 201911.4111.4511.2911.4011.00231,300
Sep 09, 201911.4411.4411.3711.4011.00223,300
Sep 06, 201911.3211.4411.2811.3810.98398,800
Sep 05, 201911.2811.3011.2311.2810.88191,600
Sep 04, 201911.1311.1911.1011.1810.78143,700
Sep 03, 201911.0311.1411.0011.0810.69254,400
Aug 30, 201911.1211.1811.0811.1510.76177,200
Aug 29, 201911.1011.1010.9811.0810.69238,700
Aug 28, 201910.8210.9810.7110.9710.58174,200
Aug 27, 201910.9811.0710.8010.8210.44377,100
Aug 26, 201911.0911.1510.9210.9810.59284,300
Aug 23, 201911.1811.2011.0011.0510.66299,200
Aug 22, 201911.1911.2411.1811.1910.79127,300
Aug 21, 201911.2111.2211.1911.2010.80202,200
Aug 20, 201911.2311.2311.1711.1710.77126,300
Aug 19, 201911.2011.2311.1511.1710.77223,600
Aug 16, 201911.0511.1510.9711.1010.71290,100
Aug 15, 201911.0211.0510.9010.9310.54355,400
Aug 14, 201910.9711.2210.9510.9710.58572,100
Aug 14, 20190.199 Dividend
Aug 13, 201911.4511.5511.4311.4610.86361,100
Aug 12, 201911.5211.5211.4111.4510.85312,700
Aug 09, 201911.5111.5511.4711.5210.92244,800
Aug 08, 201911.4911.5811.4411.5410.94287,200
Aug 07, 201911.4011.4711.2511.4110.82286,200
Aug 06, 201911.3811.5011.3411.4710.87430,000
Aug 05, 201911.4511.4511.2111.3510.76808,800
Aug 02, 201911.5911.6211.4311.5210.92463,300
Aug 01, 201911.7211.7611.5611.5810.98427,800
Jul 31, 201911.7211.7511.6511.6911.08241,200
Jul 30, 201911.7011.7111.6711.7111.1083,700
Jul 29, 201911.6711.7011.6611.7011.09130,100
Jul 26, 201911.6511.7111.6311.7111.10163,000
Jul 25, 201911.7111.7211.6311.6611.05204,200
Jul 24, 201911.6211.6911.6111.6911.08135,500
Jul 23, 201911.6411.6511.5611.6211.01209,600
Jul 22, 201911.5111.5311.4611.5310.93177,400
Jul 19, 201911.4611.5011.4511.4910.89110,400
Jul 18, 201911.5111.5111.4011.4610.86170,100
Jul 17, 201911.4911.4911.4111.4610.86338,600
Jul 16, 201911.5511.5511.4011.4710.87259,300
Jul 15, 201911.5911.6211.5011.5110.91144,100
Jul 12, 201911.5611.5611.4811.5610.96307,800
Jul 12, 20190.199 Dividend
Jul 11, 201911.7511.7511.6911.7110.91472,800
Jul 10, 201911.7411.7511.6711.7210.92272,700
Jul 09, 201911.6711.7311.6711.7310.93253,700
Jul 08, 201911.7011.7111.6511.6710.87461,000
Jul 05, 201911.6111.6711.5511.6710.87254,600
Jul 03, 201911.5311.6311.5311.6010.81136,900
Jul 02, 201911.4511.5811.4511.5310.74144,300
Jul 01, 201911.4911.5711.4111.4410.66319,600
Jun 28, 201911.3311.4011.2611.3210.55184,500
Jun 27, 201911.2611.3711.2511.2810.51180,500
Jun 26, 201911.2711.3511.2511.2710.50135,900
Jun 25, 201911.3811.4011.2111.2510.48142,900
Jun 24, 201911.3811.4511.2911.3010.53158,400
Jun 21, 201911.2011.3711.1911.3710.59148,400
Jun 20, 201911.2411.2511.1111.2510.48201,600
Jun 19, 201911.1311.2011.0811.1110.35485,300
Jun 18, 201911.1211.2411.0911.1510.39350,800
Jun 17, 201911.2511.3111.0411.0910.33435,100
Jun 14, 201911.2611.3411.2111.2510.48277,700
Jun 13, 201911.2611.4311.0811.3110.54641,000
Jun 13, 20190.199 Dividend
Jun 12, 201911.6811.7911.6411.6610.68359,100
Jun 11, 201911.7211.7511.6611.7010.72278,200
Jun 10, 201911.5511.6811.5011.6110.63341,900
Jun 07, 201911.5411.5811.4611.4610.50305,700
Jun 06, 201911.2911.4411.2511.4410.48344,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...